Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.34 | 44.37 | 43.89 | 44.10 | 698,031 | -0.27(-0.60%) |
Aug 30, 2016 | 44.55 | 44.62 | 44.20 | 44.36 | 409,076 | -0.15(-0.34%) |
Aug 29, 2016 | 44.51 | 44.91 | 44.44 | 44.51 | 549,044 | +0.04(+0.09%) |
Aug 26, 2016 | 44.88 | 44.94 | 44.30 | 44.47 | 526,453 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.78 | 43.83 | 44.70 | 744,389 | +0.10(+0.21%) |
Aug 24, 2016 | 44.75 | 44.90 | 44.53 | 44.61 | 440,602 | -0.14(-0.31%) |
Aug 23, 2016 | 44.84 | 44.90 | 44.51 | 44.75 | 486,652 | +0.15(+0.33%) |
Aug 22, 2016 | 44.07 | 44.60 | 43.92 | 44.60 | 1,225,256 | +0.37(+0.84%) |
Aug 19, 2016 | 42.69 | 44.91 | 42.69 | 44.23 | 2,412,584 | +1.68(+3.96%) |
Aug 18, 2016 | 42.19 | 42.89 | 40.77 | 42.54 | 2,084,527 | -0.07(-0.17%) |
Aug 17, 2016 | 42.64 | 42.80 | 42.30 | 42.62 | 1,205,324 | -0.11(-0.25%) |
Aug 16, 2016 | 43.01 | 43.18 | 42.58 | 42.73 | 1,106,931 | -0.34(-0.79%) |
Aug 15, 2016 | 42.58 | 43.13 | 42.44 | 43.07 | 1,040,717 | +0.64(+1.50%) |
Aug 12, 2016 | 42.40 | 42.67 | 42.27 | 42.43 | 537,574 | -0.20(-0.47%) |
Aug 11, 2016 | 42.48 | 42.72 | 42.43 | 42.63 | 333,181 | +0.23(+0.54%) |
Aug 10, 2016 | 42.34 | 42.51 | 42.31 | 42.40 | 330,270 | +0.12(+0.28%) |
Aug 09, 2016 | 42.11 | 42.32 | 42.05 | 42.29 | 393,125 | +0.11(+0.26%) |
Aug 08, 2016 | 42.02 | 42.20 | 41.89 | 42.18 | 490,952 | +0.16(+0.38%) |
Aug 05, 2016 | 41.79 | 42.02 | 41.59 | 42.02 | 538,500 | +0.44(+1.07%) |
Aug 04, 2016 | 41.25 | 41.68 | 41.24 | 41.57 | 606,369 | +0.36(+0.88%) |
Aug 03, 2016 | 41.65 | 41.80 | 41.03 | 41.21 | 761,175 | -0.33(-0.80%) |
Aug 02, 2016 | 41.62 | 41.65 | 41.32 | 41.54 | 602,302 | -0.16(-0.39%) |
Aug 01, 2016 | 41.74 | 41.77 | 41.50 | 41.70 | 631,295 | -0.03(-0.08%) |
Jul 29, 2016 | 41.96 | 42.05 | 41.74 | 41.74 | 567,052 | -0.29(-0.70%) |
Jul 28, 2016 | 41.81 | 42.09 | 41.69 | 42.03 | 744,054 | +0.07(+0.17%) |
Jul 27, 2016 | 41.80 | 42.10 | 41.66 | 41.96 | 393,112 | -0.02(-0.05%) |
Jul 26, 2016 | 41.57 | 42.21 | 41.57 | 41.98 | 616,029 | +0.42(+1.02%) |
Jul 25, 2016 | 41.32 | 41.79 | 41.32 | 41.56 | 798,533 | +0.10(+0.23%) |
Jul 22, 2016 | 40.82 | 41.51 | 40.81 | 41.46 | 400,135 | +0.65(+1.60%) |
Jul 21, 2016 | 41.29 | 41.55 | 40.75 | 40.81 | 608,572 | -0.45(-1.09%) |
Jul 20, 2016 | 41.11 | 41.55 | 41.08 | 41.26 | 521,648 | +0.16(+0.39%) |
Jul 19, 2016 | 41.10 | 41.20 | 40.91 | 41.10 | 436,870 | +0.03(+0.07%) |
Jul 18, 2016 | 41.08 | 41.11 | 40.93 | 41.07 | 363,546 | +0.01(+0.02%) |
Jul 15, 2016 | 40.89 | 41.13 | 40.68 | 41.06 | 605,677 | +0.17(+0.42%) |
Jul 14, 2016 | 40.91 | 41.10 | 40.64 | 40.89 | 626,276 | +0.10(+0.26%) |
Jul 13, 2016 | 41.19 | 41.30 | 40.67 | 40.79 | 736,095 | -0.38(-0.92%) |
Jul 12, 2016 | 41.31 | 41.43 | 41.09 | 41.16 | 781,836 | +0.18(+0.43%) |
Jul 11, 2016 | 41.16 | 41.43 | 40.98 | 40.99 | 912,352 | -0.13(-0.31%) |
Jul 08, 2016 | 41.31 | 41.17 | 40.96 | 41.11 | 1,138,130 | -0.06(-0.14%) |
Jul 07, 2016 | 40.70 | 41.19 | 40.70 | 41.17 | 894,344 | +0.55(+1.35%) |
Jul 06, 2016 | 40.03 | 40.62 | 40.02 | 40.62 | 704,365 | +0.51(+1.27%) |
Jul 05, 2016 | 39.81 | 40.16 | 39.64 | 40.12 | 644,297 | +0.09(+0.22%) |
Jul 01, 2016 | 40.05 | 40.03 | 40.03 | 40.03 | 679,439 | -0.00(-0.01%) |
Jun 30, 2016 | 39.39 | 40.06 | 39.02 | 40.03 | 1,266,853 | +0.64(+1.62%) |
Jun 29, 2016 | 39.34 | 39.83 | 39.24 | 39.39 | 566,710 | +0.36(+0.93%) |
Jun 28, 2016 | 38.20 | 39.07 | 38.13 | 39.03 | 439,483 | +1.05(+2.77%) |
Jun 27, 2016 | 38.26 | 38.40 | 37.66 | 37.98 | 818,244 | -0.77(-1.98%) |
Jun 24, 2016 | 39.05 | 39.20 | 38.61 | 38.75 | 879,407 | -1.40(-3.49%) |
Jun 23, 2016 | 40.22 | 40.37 | 39.90 | 40.15 | 614,921 | +0.26(+0.66%) |
Jun 22, 2016 | 39.84 | 40.01 | 39.53 | 39.88 | 566,669 | +0.12(+0.31%) |
Jun 21, 2016 | 39.69 | 39.89 | 39.48 | 39.76 | 567,065 | +0.18(+0.46%) |
Jun 20, 2016 | 39.69 | 39.95 | 39.55 | 39.58 | 414,363 | +0.33(+0.84%) |
Jun 17, 2016 | 39.65 | 39.68 | 39.10 | 39.25 | 1,031,446 | -0.32(-0.80%) |
Jun 16, 2016 | 38.97 | 39.63 | 38.97 | 39.57 | 601,242 | +0.36(+0.91%) |
Jun 15, 2016 | 39.20 | 39.40 | 39.01 | 39.21 | 454,142 | +0.22(+0.56%) |
Jun 14, 2016 | 38.86 | 39.10 | 38.75 | 38.99 | 544,299 | +0.09(+0.23%) |
Jun 13, 2016 | 38.82 | 39.26 | 38.82 | 38.90 | 790,794 | -0.20(-0.52%) |
Jun 10, 2016 | 39.47 | 39.49 | 38.72 | 39.11 | 1,113,639 | -1.32(-3.27%) |
Jun 09, 2016 | 40.35 | 40.48 | 40.06 | 40.43 | 399,885 | +0.06(+0.15%) |
Jun 08, 2016 | 40.48 | 40.68 | 40.31 | 40.37 | 568,358 | -0.09(-0.23%) |
Jun 07, 2016 | 40.31 | 40.51 | 39.91 | 40.46 | 591,475 | +0.32(+0.79%) |
Jun 06, 2016 | 40.16 | 40.25 | 39.71 | 40.15 | 796,986 | +0.09(+0.23%) |
Jun 03, 2016 | 40.38 | 40.41 | 39.93 | 40.06 | 505,433 | -0.28(-0.68%) |
Jun 02, 2016 | 40.11 | 40.33 | 39.88 | 40.33 | 632,985 | +0.26(+0.65%) |